ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: LSAG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/07/20240,14%0,1181,0180,9080,9083,50107K109
15/07/20240,00%0,0080,9080,9080,7780,90100K69
12/07/20240,30%0,2480,9080,8980,5080,90178K125
11/07/2024-0,30%-0,2480,6680,6880,6180,9066K67
10/07/20240,00%0,0080,9080,9080,6880,9038K39
09/07/2024-0,14%-0,1180,9082,6080,2882,6091K64
08/07/20241,17%0,9481,0180,2480,2082,9867K78
05/07/2024-1,14%-0,9280,0780,9980,0781,00115K86
04/07/20241,77%1,4180,9979,5079,5080,9944K104
03/07/20240,37%0,2979,5879,4978,9979,9942K42
02/07/20240,56%0,4479,2978,5078,5079,5062K64
01/07/2024-0,92%-0,7378,8578,8978,5078,97100K83
28/06/20242,03%1,5879,5878,4978,4979,64112K521
27/06/20240,00%0,0078,0078,0078,0078,60168K149
26/06/20240,05%0,0478,0078,0078,0078,53226K135
25/06/20240,21%0,1677,9677,8077,8078,98466K136
24/06/2024-0,63%-0,4977,8078,3077,8078,5088K121
21/06/20240,37%0,2978,2978,1078,0078,47173K90
20/06/2024-0,61%-0,4878,0078,4577,9278,47122K92
19/06/20242,25%1,7378,4876,4876,2578,60209K89
18/06/20241,09%0,8376,7575,9075,9076,88154K154
17/06/2024-1,13%-0,8775,9276,9175,9277,46188K189
14/06/2024-0,92%-0,7176,7977,5076,2577,50270K207
13/06/2024-1,40%-1,1077,5078,6176,0078,61207K174
12/06/2024-1,04%-0,8378,6079,4278,4079,42100K128
11/06/2024-1,84%-1,4979,4381,9079,4281,90122K174
10/06/2024-1,52%-1,2580,9282,1780,8082,17121K135
07/06/2024-1,52%-1,2782,1783,4981,0983,52152K138
06/06/20240,05%0,0483,4483,5183,0183,5168K62
05/06/2024-0,13%-0,1183,4083,5083,4083,5038K61
04/06/20240,00%0,0083,5183,5183,5083,7924K45
03/06/2024-1,73%-1,4783,5183,8683,4183,88133K99
31/05/20240,90%0,7684,9884,9884,3285,1390K356
29/05/20240,25%0,2184,2285,0284,0085,02121K111
28/05/2024-0,40%-0,3484,0184,3483,9984,99285K435
27/05/2024-0,12%-0,1084,3584,4584,3484,69209K582
24/05/2024-0,06%-0,0584,4584,5584,0084,6992K126
23/05/2024-0,41%-0,3584,5084,7884,0084,85207K113
22/05/2024-0,18%-0,1584,8584,9084,5484,9080K67
21/05/2024-0,28%-0,2485,0085,2084,7085,20163K223
20/05/2024-0,71%-0,6185,2485,8085,0085,80139K252
17/05/2024-0,65%-0,5685,8586,4185,8586,4150K124
16/05/2024-0,54%-0,4786,4187,0685,5187,4585K70
15/05/20241,73%1,4886,8885,4085,1787,9560K80
14/05/2024-0,36%-0,3185,4085,7185,1985,7256K64
13/05/2024-0,91%-0,7985,7186,5085,1986,8752K75
10/05/20240,01%0,0186,5086,4986,4986,8726K51
09/05/2024-0,65%-0,5786,4987,0686,4387,1154K65
08/05/20240,66%0,5787,0686,4586,4087,0647K71
07/05/2024-0,57%-0,5086,4986,9886,4086,9880K66
06/05/20241,55%1,3386,9985,2485,0086,99118K144
03/05/20240,15%0,1385,6685,9984,5186,0995K75
02/05/20240,42%0,3685,5386,7985,0086,79141K136
30/04/2024-2,93%-2,5785,1787,7485,1788,35325K259
29/04/2024-0,28%-0,2587,7488,0087,5688,0190K99
26/04/20240,28%0,2587,9987,9987,3388,00185K104
25/04/2024-0,23%-0,2087,7488,0087,0488,0084K62
24/04/20240,76%0,6687,9487,2887,0988,00147K124
23/04/2024-0,82%-0,7287,2888,3987,0088,40191K126
22/04/2024-2,17%-1,9588,0090,0087,9990,00212K274
19/04/20241,00%0,8989,9589,2488,8090,00139K93
18/04/20240,09%0,0889,0689,6989,0089,9096K67
17/04/2024-0,38%-0,3488,9889,3288,0089,32130K111
16/04/20240,36%0,3289,3289,8489,0089,9080K72
15/04/2024-0,01%-0,0189,0089,4689,0089,5940K62
12/04/20240,01%0,0189,0189,0088,5189,9836K95
11/04/20240,00%0,0089,0089,9888,9989,98119K62
10/04/2024-0,51%-0,4689,0089,9988,9989,9954K85
09/04/20240,51%0,4589,4689,1088,5189,9934K68
08/04/20240,60%0,5389,0188,4888,4589,01358K65
05/04/2024-0,51%-0,4588,4889,2988,2889,29122K87
04/04/2024-0,09%-0,0888,9389,4288,9389,9848K55
03/04/2024-0,45%-0,4089,0189,4188,7689,4166K56
02/04/20240,70%0,6289,4188,0388,0390,21483K97
01/04/2024-2,42%-2,2088,7989,7987,0290,00142K138
28/03/2024-1,08%-0,9990,9991,9589,0091,95300K458
27/03/20241,17%1,0691,9892,5489,6392,54318K487
26/03/2024-1,76%-1,6390,9292,0090,9192,0194K67
25/03/20240,87%0,8092,5591,9990,1192,5541K91
22/03/2024-0,77%-0,7191,7592,4691,0092,86151K67
21/03/20241,10%1,0192,4691,4591,4393,0758K59
20/03/2024-0,29%-0,2791,4591,7090,3191,7065K64
19/03/2024-1,38%-1,2891,7293,0090,2193,0343K61
18/03/20243,10%2,8093,0090,2088,3595,001M185
15/03/2024-1,02%-0,9390,2091,1389,5191,9983K102
14/03/2024-0,30%-0,2791,1391,9990,1092,0097K119
13/03/20242,12%1,9091,4089,5087,0793,00231K191
12/03/202411,86%9,4989,5081,9981,9989,97378K335
11/03/2024-15,96%-15,1980,0195,2070,8696,692M3.586
08/03/2024-1,74%-1,6995,2096,8995,0396,9074K75
07/03/20241,99%1,8996,8995,0094,7897,0024K53
06/03/20240,30%0,2895,0094,7294,5295,33397K60
05/03/2024-0,29%-0,2894,7295,0094,5495,00106K69
04/03/2024-1,40%-1,3595,0096,3594,9796,35193K120
01/03/2024-4,13%-4,1596,3599,2894,0099,28137K273
29/02/20240,07%0,07100,50100,43100,00100,50160K227
28/02/20240,14%0,14100,43100,5099,50100,50212K111
27/02/20240,29%0,29100,29100,0099,87100,29204K140
26/02/20240,00%0,00100,0099,5099,50100,00167K76
23/02/20240,90%0,89100,0099,1399,10100,00114K79
22/02/2024-0,89%-0,8999,11100,0099,00100,00324K205
21/02/20241,01%1,00100,0099,0098,99100,00186K101
20/02/2024-0,40%-0,4099,0099,4098,95100,00159K138
19/02/20240,71%0,7099,4099,9998,90100,00172K111
16/02/2024-0,11%-0,1198,7098,8198,53100,00177K157
15/02/20240,27%0,2798,8198,5498,5099,30134K84
14/02/20240,44%0,4398,5498,5098,4998,5586K57
09/02/20240,66%0,6498,1197,5097,5098,4831K50
08/02/20240,91%0,8897,4796,6596,6598,4950K101
07/02/2024-1,84%-1,8196,5998,4095,0798,64418K252
06/02/2024-1,15%-1,1498,4099,5497,5099,54326K233
05/02/20240,04%0,0499,5499,3998,1399,54136K156
02/02/2024-1,11%-1,1299,50100,6097,48100,60271K204
01/02/20240,59%0,59100,62100,1098,79101,3862K95
31/01/2024-0,44%-0,44100,03100,4799,88101,19121K310
30/01/20240,16%0,16100,47100,3199,97100,4784K488
29/01/20240,47%0,47100,3199,8499,74101,77225K122
26/01/2024-0,31%-0,3199,84100,1499,58100,36259K182
25/01/20240,15%0,15100,15100,34100,00100,35110K69
24/01/2024-0,78%-0,79100,00100,8099,99100,80253K101
23/01/2024-0,39%-0,39100,79101,1899,99101,77119K126
22/01/20241,29%1,29101,1899,8999,80101,3276K64
19/01/2024-0,25%-0,2599,89100,5999,00101,25243K139
18/01/20240,15%0,15100,14100,0899,80100,99125K114
17/01/2024-1,00%-1,0199,99101,3199,99101,31178K108
16/01/20240,90%0,90101,00100,9999,99101,0174K69
15/01/2024-1,38%-1,40100,10101,57100,06101,99107K330
12/01/20240,00%0,00101,50101,50101,50101,98292K51
11/01/2024-0,29%-0,30101,50102,30101,21102,3050K51
10/01/2024-1,59%-1,65101,80103,00101,70103,0034K58
09/01/20241,95%1,98103,45101,40101,39104,47514K578
08/01/2024-2,24%-2,33101,47103,74101,45103,7592K74
05/01/2024-0,09%-0,09103,80103,89101,04103,8963K32
04/01/2024--103,89100,00100,00104,0069K44


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito